Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.014 | 0.15 | 0.014 | 0.014 | 0.014 | -0.136 (-90.67%) | 8,500 |
1 Oct 2021 | USD | 0.15 | 0.3 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 10,500 |
30 Sep 2021 | USD | 0.205 | 0.34 | 0.15 | 0.16 | 0.16 | -0.16 (-50%) | 12,900 |
29 Sep 2021 | USD | 0.014 | 0.38 | 0.014 | 0.32 | 0.32 | -0.02 (-5.88%) | 25,200 |
28 Sep 2021 | USD | 0.34 | 0.34 | 0.21 | 0.34 | 0.34 | +0.04 (+13.33%) | 47,800 |
27 Sep 2021 | USD | 0.32 | 0.34 | 0.296 | 0.3 | 0.3 | -0.04 (-11.76%) | 196,500 |
24 Sep 2021 | USD | 0.315 | 0.35 | 0.31 | 0.34 | 0.34 | 0.0 (0.0%) | 163,100 |
23 Sep 2021 | USD | 0.34 | 0.34 | 0.315 | 0.34 | 0.34 | 0.0 (0.0%) | 103,200 |
22 Sep 2021 | USD | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 60,500 |
21 Sep 2021 | USD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 89,500 |
20 Sep 2021 | USD | 0.3 | 0.42 | 0.3 | 0.32 | 0.32 | -0.006 (-1.84%) | 48,600 |
17 Sep 2021 | USD | 0.32 | 0.35 | 0.32 | 0.326 | 0.326 | +0.006 (+1.88%) | 25,000 |
16 Sep 2021 | USD | 0.325 | 0.35 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 92,900 |
15 Sep 2021 | USD | 0.33 | 0.35 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 32,800 |
14 Sep 2021 | USD | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 85,900 |
13 Sep 2021 | USD | 0.33 | 0.35 | 0.2 | 0.35 | 0.35 | 0.0 (0.0%) | 45,400 |
10 Sep 2021 | USD | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 48,000 |
9 Sep 2021 | USD | 0.327 | 0.36 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 76,600 |
8 Sep 2021 | USD | 0.345 | 0.36 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 50,200 |
7 Sep 2021 | USD | 0.355 | 0.4 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 101,400 |
3 Sep 2021 | USD | 0.34 | 0.41 | 0.32 | 0.39 | 0.39 | +0.03 (+8.33%) | 114,200 |
2 Sep 2021 | USD | 0.36 | 0.389 | 0.34 | 0.36 | 0.36 | -0.029 (-7.46%) | 56,600 |
1 Sep 2021 | USD | 0.35 | 0.4 | 0.3 | 0.389 | 0.389 | +0.039 (+11.14%) | 56,600 |
31 Aug 2021 | USD | 0.41 | 0.44 | 0.3 | 0.35 | 0.35 | -0.06 (-14.63%) | 131,900 |
30 Aug 2021 | USD | 0.42 | 0.422 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 105,400 |
27 Aug 2021 | USD | 0.32 | 0.4 | 0.3 | 0.4 | 0.4 | +0.09 (+29.03%) | 269,300 |
26 Aug 2021 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 50,900 |
25 Aug 2021 | USD | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | +0.03 (+9.68%) | 47,200 |
24 Aug 2021 | USD | 0.3 | 0.34 | 0.27 | 0.31 | 0.31 | +0.02 (+6.90%) | 154,900 |
23 Aug 2021 | USD | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | +0.029 (+11.11%) | 101,300 |